XPS Pensions Group Plc XPS
LSE · United Kingdom · Finance
GBp 295.50-8.00 (-2.64%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 295.50 | -2.64% | GBp 318.00 | GBp 318.00 | GBp 294.50 | 1.16M |
| 2026-09-30 | GBp 303.50 | +0.66% | GBp 301.50 | GBp 308.00 | GBp 301.50 | 448.90K |
| 2026-09-29 | GBp 301.50 | +1.17% | GBp 297.00 | GBp 305.50 | GBp 297.00 | 1.16M |
| 2026-09-28 | GBp 298.00 | +0.51% | GBp 297.00 | GBp 303.50 | GBp 297.00 | 244.43K |
| 2026-09-25 | GBp 296.50 | -0.67% | GBp 313.00 | GBp 313.00 | GBp 295.00 | 359.96K |
| 2026-09-24 | GBp 298.50 | -2.13% | GBp 305.50 | GBp 314.50 | GBp 298.50 | 939.90K |
| 2026-09-23 | GBp 305.00 | -1.13% | GBp 293.50 | GBp 312.00 | GBp 293.50 | 494.14K |
| 2026-09-22 | GBp 308.50 | 0.00% | GBp 297.00 | GBp 314.50 | GBp 297.00 | 4.01M |
| 2026-09-21 | GBp 308.50 | +1.82% | GBp 304.50 | GBp 310.00 | GBp 304.00 | 1.84M |
| 2026-09-18 | GBp 303.00 | -0.33% | GBp 304.00 | GBp 309.50 | GBp 301.00 | 706.52K |
| 2026-09-17 | GBp 304.00 | +1.16% | GBp 300.50 | GBp 306.00 | GBp 290.50 | 720.33K |
| 2026-09-16 | GBp 300.50 | +0.33% | GBp 314.00 | GBp 314.00 | GBp 298.50 | 611.94K |
| 2026-09-15 | GBp 299.50 | -0.50% | GBp 300.00 | GBp 305.00 | GBp 295.00 | 604.17K |
| 2026-09-14 | GBp 301.00 | -0.17% | GBp 300.00 | GBp 303.50 | GBp 297.00 | 763.76K |
| 2026-09-11 | GBp 301.50 | -0.33% | GBp 301.50 | GBp 305.00 | GBp 300.50 | 342.03K |
| 2026-09-10 | GBp 302.50 | -0.49% | GBp 310.00 | GBp 310.00 | GBp 298.00 | 575.93K |
| 2026-09-09 | GBp 304.00 | -2.56% | GBp 327.50 | GBp 327.50 | GBp 304.00 | 582.11K |
| 2026-09-08 | GBp 312.00 | -0.32% | GBp 298.00 | GBp 315.50 | GBp 298.00 | 1.90M |
| 2026-09-07 | GBp 313.00 | -0.79% | GBp 314.00 | GBp 322.50 | GBp 310.75 | 2.81M |
| 2026-09-04 | GBp 315.50 | +0.64% | GBp 328.50 | GBp 328.50 | GBp 313.00 | 275.10K |
| 2026-09-03 | GBp 313.50 | +2.12% | GBp 310.00 | GBp 314.50 | GBp 304.50 | 411.14K |
| 2026-09-02 | GBp 307.00 | -1.29% | GBp 309.50 | GBp 312.00 | GBp 305.00 | 1.76M |
| 2026-09-01 | GBp 311.00 | -0.96% | GBp 299.50 | GBp 312.50 | GBp 299.50 | 1.40M |
| 2026-08-28 | GBp 314.00 | +0.80% | GBp 326.00 | GBp 326.00 | GBp 310.00 | 383.29K |
| 2026-08-27 | GBp 311.50 | -0.64% | GBp 314.50 | GBp 317.00 | GBp 309.50 | 500.79K |
| 2026-08-26 | GBp 313.50 | -0.79% | GBp 317.00 | GBp 320.00 | GBp 313.50 | 2.21M |
| 2026-08-25 | GBp 316.00 | -0.94% | GBp 320.50 | GBp 322.00 | GBp 315.50 | 198.05K |
| 2026-08-24 | GBp 319.00 | +0.31% | GBp 330.00 | GBp 330.00 | GBp 317.35 | 319.49K |
| 2026-08-21 | GBp 318.00 | -0.16% | GBp 319.00 | GBp 321.00 | GBp 313.77 | 346.77K |
| 2026-08-20 | GBp 318.50 | -3.63% | GBp 321.00 | GBp 328.00 | GBp 318.50 | 307.69K |
| 2026-08-19 | GBp 330.50 | +0.61% | GBp 344.00 | GBp 344.00 | GBp 326.00 | 496.33K |
| 2026-08-18 | GBp 328.50 | -0.30% | GBp 329.50 | GBp 332.50 | GBp 326.50 | 874.16K |
| 2026-08-17 | GBp 329.50 | -0.75% | GBp 328.00 | GBp 334.00 | GBp 326.00 | 454.95K |
| 2026-08-14 | GBp 332.00 | +1.22% | GBp 344.00 | GBp 344.00 | GBp 327.11 | 699.19K |
| 2026-08-13 | GBp 328.00 | 0.00% | GBp 333.00 | GBp 333.00 | GBp 327.00 | 845.56K |
| 2026-08-12 | GBp 328.00 | -0.61% | GBp 332.00 | GBp 332.50 | GBp 326.00 | 436.24K |
| 2026-08-11 | GBp 330.00 | -2.65% | GBp 355.50 | GBp 355.50 | GBp 330.00 | 974.23K |
| 2026-08-10 | GBp 339.00 | -1.45% | GBp 348.00 | GBp 351.00 | GBp 338.50 | 497.45K |
| 2026-08-07 | GBp 344.00 | +1.18% | GBp 323.50 | GBp 344.50 | GBp 323.50 | 1.34M |
| 2026-08-06 | GBp 340.00 | +0.89% | GBp 349.50 | GBp 349.50 | GBp 337.00 | 843.48K |
| 2026-08-05 | GBp 337.00 | +1.35% | GBp 335.00 | GBp 338.50 | GBp 333.00 | 619.44K |
| 2026-08-04 | GBp 332.50 | +0.15% | GBp 315.50 | GBp 334.50 | GBp 315.50 | 345.83K |
| 2026-08-03 | GBp 332.00 | +0.15% | GBp 337.00 | GBp 339.00 | GBp 330.00 | 424.76K |
| 2026-07-31 | GBp 331.50 | -1.49% | GBp 329.00 | GBp 339.50 | GBp 329.00 | 533.31K |
| 2026-07-30 | GBp 336.50 | -0.15% | GBp 353.50 | GBp 353.50 | GBp 334.00 | 2.28M |
| 2026-07-29 | GBp 337.00 | +1.51% | GBp 335.00 | GBp 344.50 | GBp 320.50 | 3.81M |
| 2026-07-28 | GBp 332.00 | +0.61% | GBp 335.00 | GBp 335.00 | GBp 328.00 | 2.22M |
| 2026-07-27 | GBp 330.00 | +1.23% | GBp 329.00 | GBp 333.00 | GBp 323.50 | 888.69K |
| 2026-07-24 | GBp 326.00 | +1.24% | GBp 323.50 | GBp 326.00 | GBp 317.90 | 539.15K |
| 2026-07-23 | GBp 322.00 | -2.42% | GBp 335.00 | GBp 335.00 | GBp 322.00 | 443.96K |
| 2026-07-22 | GBp 330.00 | -0.15% | GBp 335.00 | GBp 335.00 | GBp 326.00 | 2.32M |
| 2026-07-21 | GBp 330.50 | -0.75% | GBp 335.00 | GBp 335.00 | GBp 330.50 | 636.37K |
| 2026-07-20 | GBp 333.00 | -0.15% | GBp 335.00 | GBp 335.00 | GBp 330.50 | 309.39K |
| 2026-07-17 | GBp 333.50 | -0.45% | GBp 332.50 | GBp 335.00 | GBp 329.00 | 303.38K |
| 2026-07-16 | GBp 335.00 | +1.36% | GBp 329.50 | GBp 335.00 | GBp 327.50 | 755.31K |
| 2026-07-15 | GBp 330.50 | +1.38% | GBp 335.00 | GBp 335.00 | GBp 322.00 | 540.84K |
| 2026-07-14 | GBp 326.00 | +0.62% | GBp 335.00 | GBp 335.00 | GBp 317.00 | 239.37K |
| 2026-07-13 | GBp 324.00 | +1.89% | GBp 317.00 | GBp 324.00 | GBp 315.00 | 609.06K |
| 2026-07-10 | GBp 318.00 | -0.16% | GBp 319.50 | GBp 324.75 | GBp 315.00 | 542.33K |
| 2026-07-09 | GBp 318.50 | +1.92% | GBp 314.00 | GBp 318.50 | GBp 309.50 | 288.84K |
| 2026-07-08 | GBp 312.50 | -2.80% | GBp 323.00 | GBp 323.00 | GBp 311.00 | 352.83K |
| 2026-07-07 | GBp 321.50 | -0.31% | GBp 332.50 | GBp 332.50 | GBp 318.00 | 454.52K |
| 2026-07-06 | GBp 322.50 | +0.47% | GBp 335.00 | GBp 335.00 | GBp 318.50 | 320.36K |
| 2026-07-03 | GBp 321.00 | +0.94% | GBp 327.50 | GBp 327.50 | GBp 317.50 | 1.36M |
| 2026-07-02 | GBp 318.00 | +0.95% | GBp 325.00 | GBp 325.00 | GBp 311.05 | 3.08M |
| 2026-07-01 | GBp 315.00 | +2.44% | GBp 309.00 | GBp 315.00 | GBp 296.00 | 1.94M |
| 2026-06-30 | GBp 307.50 | -0.65% | GBp 324.00 | GBp 324.00 | GBp 306.00 | 727.54K |
| 2026-06-29 | GBp 309.50 | +0.49% | GBp 306.50 | GBp 312.50 | GBp 306.00 | 536.06K |
| 2026-06-26 | GBp 308.00 | +2.33% | GBp 291.00 | GBp 310.00 | GBp 291.00 | 655.25K |
| 2026-06-25 | GBp 301.00 | -0.17% | GBp 315.50 | GBp 315.50 | GBp 298.00 | 396.52K |
| 2026-06-24 | GBp 301.50 | +0.67% | GBp 301.00 | GBp 307.00 | GBp 293.50 | 1.15M |
| 2026-06-23 | GBp 299.50 | -2.12% | GBp 292.00 | GBp 305.00 | GBp 292.00 | 627.22K |
| 2026-06-22 | GBp 306.00 | -3.47% | GBp 327.00 | GBp 327.00 | GBp 304.00 | 573.18K |
| 2026-06-19 | GBp 317.00 | +2.26% | GBp 314.00 | GBp 323.00 | GBp 309.50 | 4.25M |
| 2026-06-18 | GBp 310.00 | -2.21% | GBp 330.00 | GBp 330.00 | GBp 302.50 | 1.18M |
| 2026-06-17 | GBp 317.00 | +0.79% | GBp 330.00 | GBp 330.00 | GBp 310.00 | 504.82K |
| 2026-06-16 | GBp 314.50 | -0.16% | GBp 321.50 | GBp 321.50 | GBp 311.00 | 267.23K |
| 2026-06-15 | GBp 315.00 | -0.63% | GBp 326.00 | GBp 326.00 | GBp 313.50 | 277.84K |
| 2026-06-12 | GBp 317.00 | +2.26% | GBp 324.50 | GBp 324.50 | GBp 312.50 | 254.04K |
| 2026-06-11 | GBp 310.00 | +0.16% | GBp 309.50 | GBp 312.50 | GBp 306.50 | 230.68K |
| 2026-06-10 | GBp 309.50 | +0.32% | GBp 320.50 | GBp 320.50 | GBp 302.00 | 248.95K |
| 2026-06-09 | GBp 308.50 | -1.75% | GBp 313.50 | GBp 320.60 | GBp 307.50 | 431.67K |
| 2026-06-08 | GBp 314.00 | +0.96% | GBp 306.50 | GBp 316.00 | GBp 304.70 | 701.81K |
| 2026-06-05 | GBp 311.00 | +1.14% | GBp 322.50 | GBp 322.50 | GBp 301.00 | 541.42K |
| 2026-06-04 | GBp 307.50 | +1.99% | GBp 300.50 | GBp 310.50 | GBp 300.00 | 299.58K |
| 2026-06-03 | GBp 301.50 | -2.11% | GBp 305.00 | GBp 309.50 | GBp 297.50 | 1.37M |
| 2026-06-02 | GBp 308.00 | +0.82% | GBp 311.50 | GBp 312.00 | GBp 305.50 | 522.39K |
| 2026-06-01 | GBp 305.50 | -1.45% | GBp 297.00 | GBp 313.00 | GBp 297.00 | 693.68K |
| 2026-05-29 | GBp 310.00 | +0.81% | GBp 319.00 | GBp 319.00 | GBp 307.00 | 1.83M |
| 2026-05-28 | GBp 307.50 | -0.32% | GBp 320.00 | GBp 320.00 | GBp 304.50 | 1.01M |